China Transinfo Technology Co., Ltd (SHE:002373)
China · Delayed Price · Currency is CNY 11.72
-0.29 (-2.41%)
Aug 22, 2025, 3:04 PM CST
SHE:002373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.00 | 12.00 | 11.58 | 11.72 | 11.72 | -2.41% | 69,866,759 |
| Aug 21, 2025 | 11.66 | 12.14 | 11.60 | 12.01 | 12.01 | 3.00% | 71,730,561 |
| Aug 20, 2025 | 11.56 | 11.66 | 11.40 | 11.66 | 11.66 | 1.04% | 35,097,868 |
| Aug 19, 2025 | 11.55 | 11.72 | 11.47 | 11.54 | 11.54 | 0.17% | 38,738,505 |
| Aug 18, 2025 | 11.57 | 11.68 | 11.46 | 11.52 | 11.52 | 0.35% | 46,012,247 |
| Aug 15, 2025 | 11.26 | 11.54 | 11.23 | 11.48 | 11.48 | 1.68% | 30,737,229 |
| Aug 14, 2025 | 11.58 | 11.65 | 11.25 | 11.29 | 11.29 | -2.17% | 40,403,091 |
| Aug 13, 2025 | 11.58 | 11.65 | 11.48 | 11.54 | 11.54 | 0.09% | 33,118,091 |
| Aug 12, 2025 | 11.70 | 11.71 | 11.43 | 11.53 | 11.53 | -2.04% | 41,492,270 |
| Aug 11, 2025 | 11.70 | 11.92 | 11.65 | 11.77 | 11.77 | 0.26% | 40,093,265 |
| Aug 8, 2025 | 12.13 | 12.19 | 11.62 | 11.74 | 11.74 | -2.17% | 52,487,830 |
| Aug 7, 2025 | 11.80 | 12.50 | 11.67 | 12.00 | 12.00 | 1.44% | 92,311,513 |
| Aug 6, 2025 | 11.00 | 11.99 | 10.97 | 11.83 | 11.83 | 7.74% | 96,899,505 |
| Aug 5, 2025 | 11.01 | 11.19 | 10.92 | 10.98 | 10.98 | -0.81% | 28,668,810 |
| Aug 4, 2025 | 10.90 | 11.20 | 10.87 | 11.07 | 11.07 | 1.19% | 44,077,500 |
| Aug 1, 2025 | 10.67 | 11.00 | 10.58 | 10.94 | 10.94 | 2.43% | 48,175,435 |
| Jul 31, 2025 | 10.80 | 10.91 | 10.59 | 10.68 | 10.68 | -1.48% | 36,135,264 |
| Jul 30, 2025 | 10.92 | 10.96 | 10.70 | 10.84 | 10.84 | -1.54% | 37,390,296 |
| Jul 29, 2025 | 10.79 | 11.12 | 10.72 | 11.01 | 11.01 | 1.76% | 55,835,184 |
| Jul 28, 2025 | 10.90 | 10.97 | 10.71 | 10.82 | 10.82 | 0.09% | 34,668,618 |
| Jul 25, 2025 | 10.86 | 10.87 | 10.70 | 10.81 | 10.81 | 0.46% | 36,153,669 |
| Jul 24, 2025 | 10.70 | 10.91 | 10.63 | 10.76 | 10.76 | -0.37% | 47,394,311 |
| Jul 23, 2025 | 10.59 | 11.05 | 10.45 | 10.80 | 10.80 | 1.50% | 89,282,993 |
| Jul 22, 2025 | 10.82 | 10.84 | 10.56 | 10.64 | 10.64 | -1.94% | 58,208,047 |
| Jul 21, 2025 | 10.88 | 11.03 | 10.74 | 10.85 | 10.85 | -0.91% | 82,712,464 |
| Jul 18, 2025 | 10.46 | 11.46 | 10.30 | 10.95 | 10.95 | 5.09% | 134,926,770 |
| Jul 17, 2025 | 10.00 | 10.50 | 9.81 | 10.42 | 10.42 | 4.51% | 84,782,039 |
| Jul 16, 2025 | 9.77 | 10.08 | 9.74 | 9.97 | 9.97 | 3.10% | 77,388,394 |
| Jul 15, 2025 | 9.60 | 9.74 | 9.40 | 9.67 | 9.67 | 2.00% | 82,213,666 |
| Jul 14, 2025 | 9.43 | 9.51 | 9.39 | 9.48 | 9.48 | 0.53% | 20,957,343 |
| Jul 11, 2025 | 9.34 | 9.47 | 9.28 | 9.43 | 9.43 | 1.18% | 24,468,063 |
| Jul 10, 2025 | 9.29 | 9.39 | 9.25 | 9.32 | 9.32 | - | 16,164,100 |
| Jul 9, 2025 | 9.32 | 9.40 | 9.26 | 9.32 | 9.32 | -0.11% | 16,017,785 |
| Jul 8, 2025 | 9.23 | 9.33 | 9.21 | 9.33 | 9.33 | 1.52% | 19,647,678 |
| Jul 7, 2025 | 9.22 | 9.25 | 9.17 | 9.19 | 9.19 | -0.33% | 11,964,766 |
| Jul 4, 2025 | 9.20 | 9.32 | 9.11 | 9.22 | 9.22 | 0.11% | 18,638,939 |
| Jul 3, 2025 | 9.16 | 9.27 | 9.16 | 9.21 | 9.21 | 0.44% | 12,316,536 |
| Jul 2, 2025 | 9.24 | 9.26 | 9.10 | 9.17 | 9.17 | -1.40% | 15,505,700 |
| Jul 1, 2025 | 9.30 | 9.32 | 9.13 | 9.30 | 9.30 | - | 19,530,473 |
| Jun 30, 2025 | 9.19 | 9.32 | 9.18 | 9.30 | 9.30 | 1.53% | 19,925,000 |
| Jun 27, 2025 | 9.20 | 9.27 | 9.14 | 9.16 | 9.16 | -0.11% | 16,217,393 |
| Jun 26, 2025 | 9.24 | 9.31 | 9.16 | 9.17 | 9.17 | -0.65% | 18,178,590 |
| Jun 25, 2025 | 9.13 | 9.24 | 9.07 | 9.23 | 9.23 | 0.87% | 22,082,319 |
| Jun 24, 2025 | 8.99 | 9.20 | 8.99 | 9.15 | 9.15 | 3.04% | 22,584,657 |
| Jun 23, 2025 | 8.65 | 8.93 | 8.62 | 8.88 | 8.88 | 1.83% | 13,697,800 |
| Jun 20, 2025 | 8.78 | 8.94 | 8.68 | 8.72 | 8.72 | -0.91% | 16,092,100 |
| Jun 19, 2025 | 8.91 | 9.03 | 8.78 | 8.80 | 8.80 | -1.12% | 15,487,200 |
| Jun 18, 2025 | 8.99 | 9.01 | 8.85 | 8.90 | 8.90 | -1.44% | 14,513,033 |
| Jun 17, 2025 | 8.86 | 9.08 | 8.82 | 9.03 | 9.03 | 2.03% | 25,673,487 |
| Jun 16, 2025 | 8.70 | 8.86 | 8.54 | 8.85 | 8.85 | 1.72% | 29,543,955 |